Ventas, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	253.95	254.25	251.75	254.25	253.18	402
2026-07-23	250.25	250.25	247.00	247.00	245.96	13
2026-07-22	245.50	245.50	245.50	245.50	244.47	0
2026-07-21	246.00	246.00	245.00	245.50	244.47	84
2026-07-20	245.55	245.55	245.55	245.55	244.52	0
2026-07-17	245.55	245.55	245.55	245.55	244.52	1
2026-07-16	242.65	242.65	239.43	240.58	239.57	60
2026-07-15	231.36	235.67	231.36	233.76	232.78	35
2026-07-14	234.48	234.48	234.48	234.48	233.49	223
2026-07-13	232.32	236.90	232.32	236.44	235.45	85
2026-07-10	230.64	232.32	230.64	232.32	231.34	7
2026-07-09	235.44	235.44	234.96	234.96	233.97	73
2026-07-08	240.24	240.24	240.24	240.24	239.23	0
2026-07-07	243.12	243.12	240.24	240.24	239.23	3
2026-07-06	237.36	237.36	237.36	237.36	236.36	1
2026-07-03	238.51	238.51	238.51	238.51	237.51	0
2026-07-02	241.50	241.50	238.28	238.51	237.51	8
2026-07-01	234.37	234.60	232.99	233.68	232.70	46
2026-06-30	250.00	250.00	231.00	231.00	230.03	15
2026-06-29	228.39	228.39	228.39	228.39	227.43	0
2026-06-26	250.00	250.00	228.00	228.39	226.50	426
2026-06-25	225.80	225.80	225.16	225.16	223.30	3
2026-06-24	222.86	227.48	222.86	227.48	225.60	6
2026-06-23	221.13	223.23	221.13	222.18	220.34	153
2026-06-22	213.78	214.41	209.37	213.78	212.01	63
2026-06-19	211.26	211.26	211.26	211.26	209.51	0
2026-06-18	212.00	212.00	211.26	211.26	209.51	117
2026-06-17	209.79	209.79	208.74	209.60	207.87	5
2026-06-16	212.85	212.85	212.85	212.85	211.09	3
2026-06-15	211.90	211.90	210.42	210.42	208.68	5
2026-06-12	218.40	218.40	218.40	218.40	216.59	0
2026-06-11	218.40	218.40	218.40	218.40	216.59	0
2026-06-10	218.40	218.40	218.40	218.40	216.59	1
2026-06-09	213.92	214.20	213.57	213.57	211.80	216
2026-06-08	212.40	212.40	212.40	212.40	210.64	0
2026-06-05	207.20	213.80	207.20	212.40	210.64	73
2026-06-03	204.60	204.60	200.20	200.80	199.14	278
2026-06-02	202.02	202.02	200.34	200.55	198.89	9
2026-06-01	206.43	206.64	204.54	206.22	204.52	34
2026-05-29	215.60	215.60	215.60	215.60	213.82	0
2026-05-28	220.66	220.88	215.60	215.60	213.82	870
2026-05-27	222.42	224.18	222.42	222.86	221.02	12
2026-05-26	222.64	222.64	219.78	221.32	219.49	61
2026-05-25	222.20	222.20	222.20	222.20	220.36	0
2026-05-22	222.20	222.20	222.20	222.20	220.36	1
2026-05-21	220.88	220.88	220.88	220.88	219.05	0
2026-05-20	220.66	221.32	220.66	220.88	219.05	124
2026-05-19	223.08	223.08	223.08	223.08	221.24	1
2026-05-18	222.87	222.87	222.87	222.87	221.03	0
2026-05-15	223.10	224.25	222.18	222.87	221.03	42
2026-05-14	225.06	225.06	225.06	225.06	223.20	0
2026-05-13	220.88	225.06	220.88	225.06	223.20	30
2026-05-12	216.04	217.14	216.04	216.48	214.69	10
2026-05-11	216.30	216.30	212.31	212.94	211.18	26
2026-05-08	215.46	215.46	214.41	215.04	213.26	7
2026-05-07	213.36	213.36	212.10	212.10	210.35	2
2026-05-06	216.93	216.93	216.93	216.93	215.14	1
2026-05-05	215.82	215.82	212.08	212.74	210.98	14
2026-05-04	218.90	218.90	218.90	218.90	217.09	0
2026-04-30	218.46	218.90	218.46	218.90	217.09	3

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.9371 USD
2026-06-29	0.9313 USD
2026-03-30	0.9044 USD
2025-12-30	0.9037 USD
2025-09-29	0.9137 USD
2025-06-27	0.9317 USD
2025-03-28	0.9658 USD
2024-12-27	0.9545 USD
2024-09-30	0.8925 USD
2024-06-28	0.8747 USD
2024-03-28	0.8231 USD
2023-12-28	0.7752 USD
2023-09-29	0.8310 USD
2023-06-30	1.1478 USD
2023-03-31	1.1464 USD
2022-12-28	1.2033 USD
2022-09-30	1.1859 USD
2022-06-30	1.2152 USD
2022-03-31	1.0517 USD
2021-12-30	1.2186 USD
2021-09-30	1.2263 USD
2021-06-30	1.1474 USD
2021-03-31	1.2651 USD
2020-12-30	1.1960 USD
2020-09-30	1.1900 USD
2020-06-30	1.2214 USD
2020-03-31	2.0529 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.